KissMeData/332570/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211500	222125795	2705	2705	2705	2705	2725
3	20240118	211400	222125795	2705	2705	2705	2705	0
4	20240118	211300	222125795	2705	2705	2705	2705	0
5	20240118	211200	222125795	2705	2705	2705	2705	0
6	20240118	211100	222125795	2705	2705	2705	2705	0
7	20240118	211000	222125795	2705	2705	2705	2705	0
8	20240118	210900	222125795	2705	2705	2705	2705	0
9	20240118	210800	222125795	2705	2705	2705	2705	0
10	20240118	210700	222125795	2705	2705	2705	2705	0
11	20240118	210600	222125795	2705	2705	2705	2705	0
12	20240118	210500	222125795	2705	2705	2705	2705	0
13	20240118	210400	222125795	2705	2705	2705	2705	0
14	20240118	210300	222125795	2705	2705	2705	2705	0
15	20240118	210200	222125795	2705	2705	2705	2705	0
16	20240118	210100	222125795	2705	2705	2705	2705	0
17	20240118	210000	222125795	2705	2705	2705	2705	0
18	20240118	205900	222125795	2705	2705	2705	2705	0
19	20240118	205800	222125795	2705	2705	2705	2705	0
20	20240118	205700	222125795	2705	2705	2705	2705	0
21	20240118	205600	222125795	2705	2705	2705	2705	0
22	20240118	205500	222125795	2705	2705	2705	2705	0
23	20240118	205400	222125795	2705	2705	2705	2705	0
24	20240118	205300	222125795	2705	2705	2705	2705	0
25	20240118	205200	222125795	2705	2705	2705	2705	0
26	20240118	205100	222125795	2705	2705	2705	2705	0
27	20240118	205000	222125795	2705	2705	2705	2705	0
28	20240118	204900	222125795	2705	2705	2705	2705	0
29	20240118	204800	222125795	2705	2705	2705	2705	0
30	20240118	204700	222125795	2705	2705	2705	2705	0
31	20240118	204600	222125795	2705	2705	2705	2705	0
32	20240118	204500	222125795	2705	2705	2705	2705	2725
33	20240118	204400	222125795	2705	2705	2705	2705	0
34	20240118	204300	222125795	2705	2705	2705	2705	0
35	20240118	204200	222125795	2705	2705	2705	2705	0
36	20240118	204100	222125795	2705	2705	2705	2705	0
37	20240118	204000	222125795	2705	2705	2705	2705	0
38	20240118	203900	222125795	2705	2705	2705	2705	0
39	20240118	203800	222125795	2705	2705	2705	2705	0
40	20240118	203700	222125795	2705	2705	2705	2705	0
41	20240118	203600	222125795	2705	2705	2705	2705	0
42	20240118	203500	222125795	2705	2705	2705	2705	0
43	20240118	203400	222125795	2705	2705	2705	2705	0
44	20240118	203300	222125795	2705	2705	2705	2705	0
45	20240118	203200	222125795	2705	2705	2705	2705	0
46	20240118	203100	222125795	2705	2705	2705	2705	0
47	20240118	203000	222125795	2705	2705	2705	2705	0
48	20240118	202900	222125795	2705	2705	2705	2705	0
49	20240118	202800	222125795	2705	2705	2705	2705	0
50	20240118	202700	222125795	2705	2705	2705	2705	0
51	20240118	202600	222125795	2705	2705	2705	2705	0
52	20240118	202500	222125795	2705	2705	2705	2705	0
53	20240118	202400	222125795	2705	2705	2705	2705	0
54	20240118	202300	222125795	2705	2705	2705	2705	0
55	20240118	202200	222125795	2705	2705	2705	2705	0
56	20240118	202100	222125795	2705	2705	2705	2705	0
57	20240118	202000	222125795	2705	2705	2705	2705	0
58	20240118	201900	222125795	2705	2705	2705	2705	0
59	20240118	201800	222125795	2705	2705	2705	2705	0
60	20240118	201700	222125795	2705	2705	2705	2705	0
61	20240118	201600	222125795	2705	2705	2705	2705	0
62	20240118	201500	222125795	2705	2705	2705	2705	2725
63	20240118	201400	222125795	2705	2705	2705	2705	0
64	20240118	201300	222125795	2705	2705	2705	2705	0
65	20240118	201200	222125795	2705	2705	2705	2705	0
66	20240118	201100	222125795	2705	2705	2705	2705	0
67	20240118	201000	222125795	2705	2705	2705	2705	0
68	20240118	200900	222125795	2705	2705	2705	2705	0
69	20240118	200800	222125795	2705	2705	2705	2705	0
70	20240118	200700	222125795	2705	2705	2705	2705	0
71	20240118	200600	222125795	2705	2705	2705	2705	0
72	20240118	200500	222125795	2705	2705	2705	2705	0
73	20240118	200400	222125795	2705	2705	2705	2705	0
74	20240118	200300	222125795	2705	2705	2705	2705	0
75	20240118	200200	222125795	2705	2705	2705	2705	0
76	20240118	200100	222125795	2705	2705	2705	2705	0
77	20240118	200000	222125795	2705	2705	2705	2705	0
78	20240118	195900	222125795	2705	2705	2705	2705	0
79	20240118	195800	222125795	2705	2705	2705	2705	0
80	20240118	195700	222125795	2705	2705	2705	2705	0
81	20240118	195600	222125795	2705	2705	2705	2705	0
82	20240118	195500	222125795	2705	2705	2705	2705	0
83	20240118	195400	222125795	2705	2705	2705	2705	0
84	20240118	195300	222125795	2705	2705	2705	2705	0
85	20240118	195200	222125795	2705	2705	2705	2705	0
86	20240118	195100	222125795	2705	2705	2705	2705	0
87	20240118	195000	222125795	2705	2705	2705	2705	0
88	20240118	194900	222125795	2705	2705	2705	2705	0
89	20240118	194800	222125795	2705	2705	2705	2705	0
90	20240118	194700	222125795	2705	2705	2705	2705	0
91	20240118	194600	222125795	2705	2705	2705	2705	0
92	20240118	194500	222125795	2705	2705	2705	2705	2725
93	20240118	194400	222125795	2705	2705	2705	2705	0
94	20240118	194300	222125795	2705	2705	2705	2705	0
95	20240118	194200	222125795	2705	2705	2705	2705	0
96	20240118	194100	222125795	2705	2705	2705	2705	0
97	20240118	194000	222125795	2705	2705	2705	2705	0
98	20240118	193900	222125795	2705	2705	2705	2705	0
99	20240118	193800	222125795	2705	2705	2705	2705	0
100	20240118	193700	222125795	2705	2705	2705	2705	0
101	20240118	193600	222125795	2705	2705	2705	2705	0
102	20240118	193500	222125795	2705	2705	2705	2705	0
103	20240118	193400	222125795	2705	2705	2705	2705	0
104	20240118	193300	222125795	2705	2705	2705	2705	0
105	20240118	193200	222125795	2705	2705	2705	2705	0
106	20240118	193100	222125795	2705	2705	2705	2705	0
107	20240118	193000	222125795	2705	2705	2705	2705	0
108	20240118	192900	222125795	2705	2705	2705	2705	0
109	20240118	192800	222125795	2705	2705	2705	2705	0
110	20240118	192700	222125795	2705	2705	2705	2705	0
111	20240118	192600	222125795	2705	2705	2705	2705	0
112	20240118	192500	222125795	2705	2705	2705	2705	0
113	20240118	192400	222125795	2705	2705	2705	2705	0
114	20240118	192300	222125795	2705	2705	2705	2705	0
115	20240118	192200	222125795	2705	2705	2705	2705	0
116	20240118	192100	222125795	2705	2705	2705	2705	0
117	20240118	192000	222125795	2705	2705	2705	2705	0
118	20240118	191900	222125795	2705	2705	2705	2705	0
119	20240118	191800	222125795	2705	2705	2705	2705	0
120	20240118	191700	222125795	2705	2705	2705	2705	0
121	20240118	191600	222125795	2705	2705	2705	2705	0
122	20240118	191500	222125795	2705	2705	2705	2705	2725
123	20240118	191400	222125795	2705	2705	2705	2705	0
124	20240118	191300	222125795	2705	2705	2705	2705	0
125	20240118	191200	222125795	2705	2705	2705	2705	0
126	20240118	191100	222125795	2705	2705	2705	2705	0
127	20240118	191000	222125795	2705	2705	2705	2705	0
128	20240118	190900	222125795	2705	2705	2705	2705	0
129	20240118	190800	222125795	2705	2705	2705	2705	0
130	20240118	190700	222125795	2705	2705	2705	2705	0
131	20240118	190600	222125795	2705	2705	2705	2705	0
132	20240118	190500	222125795	2705	2705	2705	2705	0
133	20240118	190400	222125795	2705	2705	2705	2705	0
134	20240118	190300	222125795	2705	2705	2705	2705	0
135	20240118	190200	222125795	2705	2705	2705	2705	0
136	20240118	190100	222125795	2705	2705	2705	2705	0
137	20240118	190000	222125795	2705	2705	2705	2705	0
138	20240118	185900	222125795	2705	2705	2705	2705	0
139	20240118	185800	222125795	2705	2705	2705	2705	0
140	20240118	185700	222125795	2705	2705	2705	2705	0
141	20240118	185600	222125795	2705	2705	2705	2705	0
142	20240118	185500	222125795	2705	2705	2705	2705	0
143	20240118	185400	222125795	2705	2705	2705	2705	0
144	20240118	185300	222125795	2705	2705	2705	2705	0
145	20240118	185200	222125795	2705	2705	2705	2705	0
146	20240118	185100	222125795	2705	2705	2705	2705	0
147	20240118	185000	222125795	2705	2705	2705	2705	0
148	20240118	184900	222125795	2705	2705	2705	2705	0
149	20240118	184800	222125795	2705	2705	2705	2705	0
150	20240118	184700	222125795	2705	2705	2705	2705	0
151	20240118	184600	222125795	2705	2705	2705	2705	0
152	20240118	184500	222125795	2705	2705	2705	2705	2725
153	20240118	184400	222125795	2705	2705	2705	2705	0
154	20240118	184300	222125795	2705	2705	2705	2705	0
155	20240118	184200	222125795	2705	2705	2705	2705	0
156	20240118	184100	222125795	2705	2705	2705	2705	0
157	20240118	184000	222125795	2705	2705	2705	2705	0
158	20240118	183900	222125795	2705	2705	2705	2705	0
159	20240118	183800	222125795	2705	2705	2705	2705	0
160	20240118	183700	222125795	2705	2705	2705	2705	0
161	20240118	183600	222125795	2705	2705	2705	2705	0
162	20240118	183500	222125795	2705	2705	2705	2705	0
163	20240118	183400	222125795	2705	2705	2705	2705	0
164	20240118	183300	222125795	2705	2705	2705	2705	0
165	20240118	183200	222125795	2705	2705	2705	2705	0
166	20240118	183100	222125795	2705	2705	2705	2705	0
167	20240118	183000	222125795	2705	2705	2705	2705	0
168	20240118	182900	222125795	2705	2705	2705	2705	0
169	20240118	182800	222125795	2705	2705	2705	2705	0
170	20240118	182700	222125795	2705	2705	2705	2705	0
171	20240118	182600	222125795	2705	2705	2705	2705	0
172	20240118	182500	222125795	2705	2705	2705	2705	0
173	20240118	182400	222125795	2705	2705	2705	2705	0
174	20240118	182300	222125795	2705	2705	2705	2705	0
175	20240118	182200	222125795	2705	2705	2705	2705	0
176	20240118	182100	222125795	2705	2705	2705	2705	0
177	20240118	182000	222125795	2705	2705	2705	2705	0
178	20240118	181900	222125795	2705	2705	2705	2705	0
179	20240118	181800	222125795	2705	2705	2705	2705	0
180	20240118	181700	222125795	2705	2705	2705	2705	0
181	20240118	181600	222125795	2705	2705	2705	2705	0
182	20240118	181500	222125795	2705	2705	2705	2705	2725
183	20240118	181400	222125795	2705	2705	2705	2705	0
184	20240118	181300	222125795	2705	2705	2705	2705	0
185	20240118	181200	222125795	2705	2705	2705	2705	0
186	20240118	181100	222125795	2705	2705	2705	2705	0
187	20240118	181000	222125795	2705	2705	2705	2705	0
188	20240118	180900	222125795	2705	2705	2705	2705	0
189	20240118	180800	222125795	2705	2705	2705	2705	0
190	20240118	180700	222125795	2705	2705	2705	2705	0
191	20240118	180600	222125795	2705	2705	2705	2705	0
192	20240118	180500	222125795	2705	2705	2705	2705	0
193	20240118	180400	222125795	2705	2705	2705	2705	0
194	20240118	180300	222125795	2705	2705	2705	2705	0
195	20240118	180200	222125795	2705	2705	2705	2705	0
196	20240118	180100	222125795	2705	2705	2705	2705	0
197	20240118	180000	222125795	2705	2705	2705	2705	0
198	20240118	175900	222125795	2705	2705	2705	2705	0
199	20240118	175800	222125795	2705	2705	2705	2705	0
200	20240118	175700	222125795	2705	2705	2705	2705	0
201	20240118	175600	222125795	2705	2705	2705	2705	0
202	20240118	175500	222125795	2705	2705	2705	2705	0
203	20240118	175400	222125795	2705	2705	2705	2705	0
204	20240118	175300	222125795	2705	2705	2705	2705	0
205	20240118	175200	222125795	2705	2705	2705	2705	0
206	20240118	175100	222125795	2705	2705	2705	2705	0
207	20240118	175000	222125795	2705	2705	2705	2705	0
208	20240118	174900	222125795	2705	2705	2705	2705	0
209	20240118	174800	222125795	2705	2705	2705	2705	0
210	20240118	174700	222125795	2705	2705	2705	2705	0
211	20240118	174600	222125795	2705	2705	2705	2705	0
212	20240118	174500	222125795	2705	2705	2705	2705	2725
213	20240118	174400	222125795	2705	2705	2705	2705	0
214	20240118	174300	222125795	2705	2705	2705	2705	0
215	20240118	174200	222125795	2705	2705	2705	2705	0
216	20240118	174100	222125795	2705	2705	2705	2705	0
217	20240118	174000	222125795	2705	2705	2705	2705	0
218	20240118	173900	222125795	2705	2705	2705	2705	0
219	20240118	173800	222125795	2705	2705	2705	2705	0
220	20240118	173700	222125795	2705	2705	2705	2705	0
221	20240118	173600	222125795	2705	2705	2705	2705	0
222	20240118	173500	222125795	2705	2705	2705	2705	0
223	20240118	173400	222125795	2705	2705	2705	2705	0
224	20240118	173300	222125795	2705	2705	2705	2705	0
225	20240118	173200	222125795	2705	2705	2705	2705	0
226	20240118	173100	222125795	2705	2705	2705	2705	0
227	20240118	173000	222125795	2705	2705	2705	2705	0
228	20240118	172900	222125795	2705	2705	2705	2705	0
229	20240118	172800	222125795	2705	2705	2705	2705	0
230	20240118	172700	222125795	2705	2705	2705	2705	0
231	20240118	172600	222125795	2705	2705	2705	2705	0
232	20240118	172500	222125795	2705	2705	2705	2705	0
233	20240118	172400	222125795	2705	2705	2705	2705	0
234	20240118	172300	222125795	2705	2705	2705	2705	0
235	20240118	172200	222125795	2705	2705	2705	2705	0
236	20240118	172100	222125795	2705	2705	2705	2705	0
237	20240118	172000	222125795	2705	2705	2705	2705	0
238	20240118	171900	222125795	2705	2705	2705	2705	0
239	20240118	171800	222125795	2705	2705	2705	2705	0
240	20240118	171700	222125795	2705	2705	2705	2705	0
241	20240118	171600	222125795	2705	2705	2705	2705	0
242	20240118	171500	222125795	2705	2705	2705	2705	2725
243	20240118	171400	222125795	2705	2705	2705	2705	0
244	20240118	171300	222125795	2705	2705	2705	2705	0
245	20240118	171200	222125795	2705	2705	2705	2705	0
246	20240118	171100	222125795	2705	2705	2705	2705	0
247	20240118	171000	222125795	2705	2705	2705	2705	0
248	20240118	170900	222125795	2705	2705	2705	2705	0
249	20240118	170800	222125795	2705	2705	2705	2705	0
250	20240118	170700	222125795	2705	2705	2705	2705	0
251	20240118	170600	222125795	2705	2705	2705	2705	0
252	20240118	170500	222125795	2705	2705	2705	2705	0
253	20240118	170400	222125795	2705	2705	2705	2705	0
254	20240118	170300	222125795	2705	2705	2705	2705	0
255	20240118	170200	222125795	2705	2705	2705	2705	0
256	20240118	170100	222125795	2705	2705	2705	2705	0
257	20240118	170000	222125795	2705	2705	2705	2705	0
258	20240118	165900	222125795	2705	2705	2705	2705	0
259	20240118	165800	222125795	2705	2705	2705	2705	0
260	20240118	165700	222125795	2705	2705	2705	2705	0
261	20240118	165600	222125795	2705	2705	2705	2705	0
262	20240118	165500	222125795	2705	2705	2705	2705	0
263	20240118	165400	222125795	2705	2705	2705	2705	0
264	20240118	165300	222125795	2705	2705	2705	2705	0
265	20240118	165200	222125795	2705	2705	2705	2705	0
266	20240118	165100	222125795	2705	2705	2705	2705	0
267	20240118	165000	222125795	2705	2705	2705	2705	0
268	20240118	164900	222125795	2705	2705	2705	2705	0
269	20240118	164800	222125795	2705	2705	2705	2705	0
270	20240118	164700	222125795	2705	2705	2705	2705	0
271	20240118	164600	222125795	2705	2705	2705	2705	0
272	20240118	164500	222125795	2705	2705	2705	2705	2725
273	20240118	164400	222125795	2705	2705	2705	2705	0
274	20240118	164300	222125795	2705	2705	2705	2705	0
275	20240118	164200	222125795	2705	2705	2705	2705	0
276	20240118	164100	222125795	2705	2705	2705	2705	0
277	20240118	164000	222125795	2705	2705	2705	2705	0
278	20240118	163900	222125795	2705	2705	2705	2705	0
279	20240118	163800	222125795	2705	2705	2705	2705	0
280	20240118	163700	222125795	2705	2705	2705	2705	0
281	20240118	163600	222125795	2705	2705	2705	2705	0
282	20240118	163500	222125795	2705	2705	2705	2705	0
283	20240118	163400	222125795	2705	2705	2705	2705	0
284	20240118	163300	222125795	2705	2705	2705	2705	0
285	20240118	163200	222125795	2705	2705	2705	2705	0
286	20240118	163100	222125795	2705	2705	2705	2705	0
287	20240118	163000	222125795	2705	2705	2705	2705	0
288	20240118	162900	222125795	2705	2705	2705	2705	0
289	20240118	162800	222125795	2705	2705	2705	2705	0
290	20240118	162700	222125795	2705	2705	2705	2705	0
291	20240118	162600	222125795	2705	2705	2705	2705	0
292	20240118	162500	222125795	2705	2705	2705	2705	0
293	20240118	162400	222125795	2705	2705	2705	2705	0
294	20240118	162300	222125795	2705	2705	2705	2705	0
295	20240118	162200	222125795	2705	2705	2705	2705	0
296	20240118	162100	222125795	2705	2705	2705	2705	0
297	20240118	162000	222125795	2705	2705	2705	2705	0
298	20240118	161900	222125795	2705	2705	2705	2705	0
299	20240118	161800	222125795	2705	2705	2705	2705	0
300	20240118	161700	222125795	2705	2705	2705	2705	0
301	20240118	161600	222125795	2705	2705	2705	2705	0
302	20240118	161500	222125795	2705	2705	2705	2705	2725
303	20240118	161400	222125795	2705	2705	2705	2705	0
304	20240118	161300	222125795	2705	2705	2705	2705	0
305	20240118	161200	222125795	2705	2705	2705	2705	0
306	20240118	161100	222125795	2705	2705	2705	2705	0
307	20240118	161000	222125795	2705	2705	2705	2705	0
308	20240118	160900	222125795	2705	2705	2705	2705	0
309	20240118	160800	222125795	2705	2705	2705	2705	0
310	20240118	160700	222125795	2705	2705	2705	2705	0
311	20240118	160600	222125795	2705	2705	2705	2705	0
312	20240118	160500	222125795	2705	2705	2705	2705	0
313	20240118	160400	222125795	2705	2705	2705	2705	0
314	20240118	160300	222125795	2705	2705	2705	2705	0
315	20240118	160200	222125795	2705	2705	2705	2705	0
316	20240118	160100	222125795	2705	2705	2705	2705	0
317	20240118	160000	222125795	2705	2705	2705	2705	0
318	20240118	155900	222125795	2705	2705	2705	2705	0
319	20240118	155800	222125795	2705	2705	2705	2705	0
320	20240118	155700	222125795	2705	2705	2705	2705	0
321	20240118	155600	222125795	2705	2705	2705	2705	0
322	20240118	155500	222125795	2705	2705	2705	2705	0
323	20240118	155400	222125795	2705	2705	2705	2705	0
324	20240118	155300	222125795	2705	2705	2705	2705	0
325	20240118	155200	222125795	2705	2705	2705	2705	0
326	20240118	155100	222125795	2705	2705	2705	2705	0
327	20240118	155000	222125795	2705	2705	2705	2705	0
328	20240118	154900	222125795	2705	2705	2705	2705	0
329	20240118	154800	222125795	2705	2705	2705	2705	0
330	20240118	154700	222125795	2705	2705	2705	2705	0
331	20240118	154600	222125795	2705	2705	2705	2705	0
332	20240118	154500	222125795	2705	2705	2705	2705	2725
333	20240118	154400	222125795	2705	2705	2705	2705	0
334	20240118	154300	222125795	2705	2705	2705	2705	0
335	20240118	154200	222125795	2705	2705	2705	2705	0
336	20240118	154100	222125795	2705	2705	2705	2705	0
337	20240118	154000	222125795	2705	2705	2705	2705	0
338	20240118	153900	222125795	2705	2705	2705	2705	0
339	20240118	153800	222125795	2705	2705	2705	2705	0
340	20240118	153700	222125795	2705	2705	2705	2705	0
341	20240118	153600	222125795	2705	2705	2705	2705	0
342	20240118	153500	222125795	2705	2705	2705	2705	0
343	20240118	153400	222125795	2705	2705	2705	2705	0
344	20240118	153300	222125795	2705	2705	2705	2705	0
345	20240118	153200	222125795	2705	2705	2705	2705	0
346	20240118	153100	222125795	2705	2705	2705	2705	0
347	20240118	153000	222125795	2705	2705	2705	2705	2725
348	20240118	152900	214754670	2730	2730	2730	2730	0
349	20240118	152800	214754670	2730	2730	2730	2730	0
350	20240118	152700	214754670	2730	2730	2730	2730	0
351	20240118	152600	214754670	2730	2730	2730	2730	0
352	20240118	152500	214754670	2730	2730	2730	2730	0
353	20240118	152400	214754670	2730	2730	2730	2730	0
354	20240118	152300	214754670	2730	2730	2730	2730	0
355	20240118	152200	214754670	2730	2730	2730	2730	0
356	20240118	152100	214754670	2730	2730	2730	2730	0
357	20240118	152000	214754670	2730	2730	2730	2730	0
358	20240118	151900	214754670	2730	2730	2735	2730	2139
359	20240118	151800	208907330	2730	2705	2730	2705	53
360	20240118	151700	208762860	2730	2730	2730	2730	100
361	20240118	151600	208489860	2730	2730	2730	2730	1
362	20240118	151500	208487130	2705	2705	2705	2705	99
363	20240118	151400	208219335	2735	2735	2735	2735	0
364	20240118	151300	208219335	2735	2725	2735	2725	2001
365	20240118	151200	202748340	2720	2720	2720	2720	20
366	20240118	151100	202693940	2725	2725	2725	2725	0
367	20240118	151000	202693940	2725	2720	2725	2720	52
368	20240118	150900	202552495	2715	2715	2715	2715	0
369	20240118	150800	202552495	2715	2700	2715	2700	1000
370	20240118	150700	199845505	2695	2695	2695	2695	0
371	20240118	150600	199845505	2695	2695	2695	2695	711
372	20240118	150500	197929360	2695	2695	2695	2695	1
373	20240118	150400	197926665	2680	2695	2695	2670	1149
374	20240118	150300	194852565	2695	2695	2695	2695	500
375	20240118	150200	193505065	2690	2690	2690	2690	10
376	20240118	150100	193478165	2685	2685	2685	2685	0
377	20240118	150000	193478165	2685	2685	2685	2685	1
378	20240118	145900	193475480	2685	2685	2685	2685	0
379	20240118	145800	193475480	2685	2685	2685	2685	0
380	20240118	145700	193475480	2685	2685	2685	2685	500
381	20240118	145600	192132980	2685	2685	2685	2685	10
382	20240118	145500	192106130	2675	2695	2695	2675	21
383	20240118	145400	192049735	2680	2685	2685	2670	2070
384	20240118	145300	186509580	2700	2700	2700	2700	0
385	20240118	145200	186509580	2700	2700	2700	2700	0
386	20240118	145100	186509580	2700	2700	2700	2700	0
387	20240118	145000	186509580	2700	2700	2700	2700	1
388	20240118	144900	186506880	2690	2700	2700	2690	69
389	20240118	144800	186321260	2690	2665	2695	2665	1217
390	20240118	144700	183066675	2695	2670	2695	2670	1024
391	20240118	144600	180332495	2680	2680	2680	2670	1288
392	20240118	144500	176884165	2695	2695	2695	2695	0
393	20240118	144400	176884165	2695	2695	2695	2695	0
394	20240118	144300	176884165	2695	2695	2695	2695	0
395	20240118	144200	176884165	2695	2695	2695	2695	0
396	20240118	144100	176884165	2695	2695	2695	2695	1
397	20240118	144000	176881470	2690	2690	2690	2690	27
398	20240118	143900	176808840	2700	2705	2705	2690	20
399	20240118	143800	176755010	2680	2680	2680	2680	1
400	20240118	143700	176752330	2715	2705	2715	2660	5811
401	20240118	143600	161182285	2725	2725	2725	2725	0
402	20240118	143500	161182285	2725	2725	2725	2725	0
403	20240118	143400	161182285	2725	2725	2725	2725	0
404	20240118	143300	161182285	2725	2725	2725	2725	1
405	20240118	143200	161179560	2700	2700	2700	2700	0
406	20240118	143100	161179560	2700	2700	2700	2700	737
407	20240118	143000	159189660	2700	2700	2700	2700	0
408	20240118	142900	159189660	2700	2700	2700	2700	7
409	20240118	142800	159170760	2700	2700	2700	2700	0
410	20240118	142700	159170760	2700	2700	2700	2700	0
411	20240118	142600	159170760	2700	2700	2700	2700	270
412	20240118	142500	158441760	2700	2700	2700	2700	3
413	20240118	142400	158433660	2700	2700	2700	2700	100
414	20240118	142300	158163660	2700	2700	2700	2700	433
415	20240118	142200	156994560	2700	2700	2700	2700	302
416	20240118	142100	156179160	2700	2700	2700	2700	0
417	20240118	142000	156179160	2700	2700	2700	2700	0
418	20240118	141900	156179160	2700	2700	2700	2700	5
419	20240118	141800	156165660	2700	2700	2700	2700	0
420	20240118	141700	156165660	2700	2700	2700	2700	2169
421	20240118	141600	150309360	2700	2700	2700	2700	20
422	20240118	141500	150255360	2700	2700	2700	2700	0
423	20240118	141400	150255360	2700	2700	2700	2700	0
424	20240118	141300	150255360	2700	2700	2700	2700	0
425	20240118	141200	150255360	2700	2685	2700	2685	507
426	20240118	141100	148893990	2700	2700	2700	2700	0
427	20240118	141000	148893990	2700	2700	2700	2700	0
428	20240118	140900	148893990	2700	2700	2700	2700	200
429	20240118	140800	148353990	2700	2700	2700	2700	0
430	20240118	140700	148353990	2700	2700	2700	2700	1
431	20240118	140600	148351290	2690	2690	2700	2690	303
432	20240118	140500	147536210	2700	2700	2700	2700	1
433	20240118	140400	147533510	2690	2700	2700	2690	51
434	20240118	140300	147396310	2690	2700	2700	2690	60
435	20240118	140200	147234810	2700	2700	2700	2700	100
436	20240118	140100	146964810	2690	2690	2690	2690	639
437	20240118	140000	145245900	2690	2685	2690	2685	122
438	20240118	135900	144918325	2685	2685	2685	2685	10
439	20240118	135800	144891475	2685	2685	2685	2685	5
440	20240118	135700	144878050	2685	2685	2685	2685	14
441	20240118	135600	144840460	2680	2680	2680	2680	546
442	20240118	135500	143377180	2680	2680	2680	2680	705
443	20240118	135400	141487780	2680	2680	2680	2680	300
444	20240118	135300	140683780	2690	2690	2690	2690	155
445	20240118	135200	140266830	2690	2690	2690	2690	15
446	20240118	135100	140226480	2695	2700	2710	2685	6825
447	20240118	135000	121845000	2700	2715	2715	2700	1208
448	20240118	134900	118583250	2715	2715	2715	2715	0
449	20240118	134800	118583250	2715	2715	2715	2715	0
450	20240118	134700	118583250	2715	2705	2715	2705	1561
451	20240118	134600	114360735	2720	2720	2720	2720	0
452	20240118	134500	114360735	2720	2720	2720	2720	0
453	20240118	134400	114360735	2720	2720	2720	2720	0
454	20240118	134300	114360735	2720	2720	2720	2720	0
455	20240118	134200	114360735	2720	2705	2720	2705	11
456	20240118	134100	114330950	2710	2715	2715	2710	919
457	20240118	134000	111839385	2715	2720	2720	2715	4185
458	20240118	133900	100456485	2720	2720	2720	2720	5
459	20240118	133800	100442885	2725	2725	2725	2725	2
460	20240118	133700	100437435	2720	2725	2725	2720	4661
461	20240118	133600	87744310	2730	2730	2730	2730	2
462	20240118	133500	87738850	2730	2730	2730	2730	0
463	20240118	133400	87738850	2730	2730	2730	2730	0
464	20240118	133300	87738850	2730	2730	2730	2730	25
465	20240118	133200	87670600	2730	2730	2730	2730	0
466	20240118	133100	87670600	2730	2730	2730	2730	700
467	20240118	133000	85759600	2725	2725	2725	2725	0
468	20240118	132900	85759600	2725	2725	2725	2725	599
469	20240118	132800	84127325	2725	2725	2725	2725	3857
470	20240118	132700	73617000	2725	2725	2725	2725	0
471	20240118	132600	73617000	2725	2725	2725	2725	2532
472	20240118	132500	66717300	2730	2730	2730	2730	0
473	20240118	132400	66717300	2730	2730	2730	2730	1
474	20240118	132300	66714570	2730	2730	2730	2730	5
475	20240118	132200	66700920	2730	2730	2730	2730	0
476	20240118	132100	66700920	2730	2730	2730	2730	0
477	20240118	132000	66700920	2730	2725	2730	2725	21
478	20240118	131900	66643690	2730	2730	2730	2730	10
479	20240118	131800	66616390	2730	2730	2730	2730	10
480	20240118	131700	66589090	2730	2730	2730	2730	0
481	20240118	131600	66589090	2730	2730	2730	2730	0
482	20240118	131500	66589090	2730	2730	2730	2730	0
483	20240118	131400	66589090	2730	2730	2730	2730	0
484	20240118	131300	66589090	2730	2730	2730	2730	300
485	20240118	131200	65770090	2730	2730	2730	2730	0
486	20240118	131100	65770090	2730	2730	2730	2730	5
487	20240118	131000	65756440	2730	2730	2730	2730	0
488	20240118	130900	65756440	2730	2730	2730	2730	0
489	20240118	130800	65756440	2730	2730	2730	2730	10
490	20240118	130700	65729140	2735	2735	2735	2735	0
491	20240118	130600	65729140	2735	2735	2735	2735	0
492	20240118	130500	65729140	2735	2735	2735	2735	0
493	20240118	130400	65729140	2735	2735	2735	2735	0
494	20240118	130300	65729140	2735	2735	2735	2735	1
495	20240118	130200	65726405	2730	2730	2730	2730	500
496	20240118	130100	64361405	2735	2735	2735	2735	0
497	20240118	130000	64361405	2735	2735	2735	2735	4
498	20240118	125900	64350465	2740	2740	2740	2740	0
499	20240118	125800	64350465	2740	2740	2740	2740	0
500	20240118	125700	64350465	2740	2740	2740	2740	1
501	20240118	125600	64347725	2740	2740	2740	2740	8
502	20240118	125500	64325805	2740	2740	2740	2740	0
503	20240118	125400	64325805	2740	2740	2740	2740	0
504	20240118	125300	64325805	2740	2740	2740	2740	0
505	20240118	125200	64325805	2740	2740	2740	2740	1
506	20240118	125100	64323065	2735	2735	2735	2735	200
507	20240118	125000	63776065	2740	2735	2740	2735	301
508	20240118	124900	62952825	2740	2740	2740	2740	1
509	20240118	124800	62950085	2740	2740	2740	2740	0
510	20240118	124700	62950085	2740	2740	2740	2740	1
511	20240118	124600	62947345	2740	2740	2740	2740	0
512	20240118	124500	62947345	2740	2740	2740	2740	0
513	20240118	124400	62947345	2740	2740	2740	2740	0
514	20240118	124300	62947345	2740	2740	2740	2740	0
515	20240118	124200	62947345	2740	2740	2740	2740	0
516	20240118	124100	62947345	2740	2740	2740	2740	0
517	20240118	124000	62947345	2740	2740	2740	2740	31
518	20240118	123900	62862405	2740	2740	2740	2740	10
519	20240118	123800	62835005	2740	2740	2740	2740	0
520	20240118	123700	62835005	2740	2740	2740	2740	0
521	20240118	123600	62835005	2740	2740	2740	2740	1
522	20240118	123500	62832265	2740	2740	2740	2740	0
523	20240118	123400	62832265	2740	2740	2740	2740	0
524	20240118	123300	62832265	2740	2740	2740	2740	0
525	20240118	123200	62832265	2740	2740	2740	2740	0
526	20240118	123100	62832265	2740	2740	2740	2740	0
527	20240118	123000	62832265	2740	2740	2740	2740	0
528	20240118	122900	62832265	2740	2740	2740	2740	0
529	20240118	122800	62832265	2740	2740	2740	2740	0
530	20240118	122700	62832265	2740	2740	2740	2740	1
531	20240118	122600	62829525	2735	2735	2735	2735	746
532	20240118	122500	60789215	2735	2735	2735	2735	0
533	20240118	122400	60789215	2735	2735	2735	2735	130
534	20240118	122300	60433665	2735	2735	2735	2735	0
535	20240118	122200	60433665	2735	2735	2735	2735	0
536	20240118	122100	60433665	2735	2735	2735	2735	0
537	20240118	122000	60433665	2735	2735	2735	2735	0
538	20240118	121900	60433665	2735	2735	2735	2735	1
539	20240118	121800	60430930	2730	2730	2730	2730	0
540	20240118	121700	60430930	2730	2730	2730	2730	0
541	20240118	121600	60430930	2730	2730	2730	2730	0
542	20240118	121500	60430930	2730	2730	2730	2730	4
543	20240118	121400	60420010	2730	2730	2730	2730	3
544	20240118	121300	60411820	2735	2735	2735	2735	0
545	20240118	121200	60411820	2735	2735	2735	2735	0
546	20240118	121100	60411820	2735	2735	2735	2735	0
547	20240118	121000	60411820	2735	2735	2735	2735	0
548	20240118	120900	60411820	2735	2735	2735	2735	0
549	20240118	120800	60411820	2735	2735	2735	2735	0
550	20240118	120700	60411820	2735	2735	2735	2735	0
551	20240118	120600	60411820	2735	2735	2735	2735	0
552	20240118	120500	60411820	2735	2725	2735	2725	260
553	20240118	120400	59703310	2725	2725	2725	2725	200
554	20240118	120300	59158310	2725	2725	2725	2725	101
555	20240118	120200	58883085	2735	2730	2735	2730	9
556	20240118	120100	58858510	2735	2735	2735	2735	0
557	20240118	120000	58858510	2735	2735	2735	2735	3
558	20240118	115900	58850305	2730	2730	2730	2730	10
559	20240118	115800	58823005	2735	2730	2735	2730	2946
560	20240118	115700	50780420	2730	2730	2730	2730	0
561	20240118	115600	50780420	2730	2730	2730	2730	500
562	20240118	115500	49415420	2735	2735	2735	2735	129
563	20240118	115400	49062605	2745	2745	2745	2745	3
564	20240118	115300	49054370	2745	2745	2745	2745	0
565	20240118	115200	49054370	2745	2745	2745	2745	0
566	20240118	115100	49054370	2745	2745	2745	2745	0
567	20240118	115000	49054370	2745	2745	2745	2745	0
568	20240118	114900	49054370	2745	2745	2745	2745	0
569	20240118	114800	49054370	2745	2745	2745	2745	0
570	20240118	114700	49054370	2745	2745	2745	2745	3
571	20240118	114600	49046135	2745	2745	2745	2745	3
572	20240118	114500	49037900	2745	2745	2745	2745	0
573	20240118	114400	49037900	2745	2745	2745	2745	0
574	20240118	114300	49037900	2745	2745	2745	2745	3
575	20240118	114200	49029665	2745	2745	2745	2745	0
576	20240118	114100	49029665	2745	2745	2745	2745	3
577	20240118	114000	49021430	2740	2740	2740	2740	0
578	20240118	113900	49021430	2740	2740	2740	2740	0
579	20240118	113800	49021430	2740	2740	2740	2740	0
580	20240118	113700	49021430	2740	2740	2740	2740	4
581	20240118	113600	49010470	2750	2750	2750	2750	0
582	20240118	113500	49010470	2750	2750	2750	2750	0
583	20240118	113400	49010470	2750	2750	2750	2750	0
584	20240118	113300	49010470	2750	2750	2750	2750	1
585	20240118	113200	49007720	2735	2740	2740	2735	10
586	20240118	113100	48980355	2750	2750	2750	2750	0
587	20240118	113000	48980355	2750	2750	2750	2750	0
588	20240118	112900	48980355	2750	2750	2750	2750	0
589	20240118	112800	48980355	2750	2750	2750	2750	0
590	20240118	112700	48980355	2750	2750	2750	2750	0
591	20240118	112600	48980355	2750	2750	2750	2750	0
592	20240118	112500	48980355	2750	2750	2750	2750	0
593	20240118	112400	48980355	2750	2750	2750	2750	0
594	20240118	112300	48980355	2750	2750	2750	2750	0
595	20240118	112200	48980355	2750	2750	2750	2750	0
596	20240118	112100	48980355	2750	2750	2750	2750	0
597	20240118	112000	48980355	2750	2750	2750	2750	287
598	20240118	111900	48191105	2750	2750	2750	2750	2
599	20240118	111800	48185605	2750	2750	2750	2750	0
600	20240118	111700	48185605	2750	2750	2750	2750	0
601	20240118	111600	48185605	2750	2750	2750	2750	0
602	20240118	111500	48185605	2750	2750	2750	2750	0
603	20240118	111400	48185605	2750	2750	2750	2750	0
604	20240118	111300	48185605	2750	2750	2750	2750	0
605	20240118	111200	48185605	2750	2750	2750	2750	0
606	20240118	111100	48185605	2750	2750	2750	2750	0
607	20240118	111000	48185605	2750	2750	2750	2750	0
608	20240118	110900	48185605	2750	2750	2750	2750	3
609	20240118	110800	48177355	2750	2750	2750	2750	0
610	20240118	110700	48177355	2750	2750	2750	2750	20
611	20240118	110600	48122355	2750	2750	2750	2750	0
612	20240118	110500	48122355	2750	2750	2750	2750	1
613	20240118	110400	48119605	2735	2750	2750	2735	736
614	20240118	110300	46106450	2740	2740	2740	2740	0
615	20240118	110200	46106450	2740	2740	2740	2740	279
616	20240118	110100	45341990	2750	2750	2750	2750	0
617	20240118	110000	45341990	2750	2750	2750	2750	0
618	20240118	105900	45341990	2750	2750	2750	2750	0
619	20240118	105800	45341990	2750	2740	2750	2740	4
620	20240118	105700	45331020	2750	2750	2750	2750	2
621	20240118	105600	45325520	2755	2755	2755	2755	0
622	20240118	105500	45325520	2755	2755	2755	2755	0
623	20240118	105400	45325520	2755	2755	2755	2755	0
624	20240118	105300	45325520	2755	2755	2755	2755	1
625	20240118	105200	45322765	2740	2740	2740	2740	723
626	20240118	105100	43341745	2750	2750	2750	2750	0
627	20240118	105000	43341745	2750	2750	2750	2750	0
628	20240118	104900	43341745	2750	2750	2750	2750	1
629	20240118	104800	43338995	2740	2740	2740	2740	0
630	20240118	104700	43338995	2740	2740	2740	2740	15
631	20240118	104600	43297895	2755	2755	2755	2755	1
632	20240118	104500	43295140	2750	2750	2750	2750	35
633	20240118	104400	43198890	2750	2750	2750	2750	10
634	20240118	104300	43171390	2750	2750	2750	2750	0
635	20240118	104200	43171390	2750	2750	2750	2750	0
636	20240118	104100	43171390	2750	2750	2750	2750	0
637	20240118	104000	43171390	2750	2750	2750	2750	0
638	20240118	103900	43171390	2750	2750	2750	2750	0
639	20240118	103800	43171390	2750	2750	2750	2750	0
640	20240118	103700	43171390	2750	2750	2750	2750	0
641	20240118	103600	43171390	2750	2750	2750	2750	0
642	20240118	103500	43171390	2750	2750	2750	2750	0
643	20240118	103400	43171390	2750	2750	2750	2750	5
644	20240118	103300	43157640	2755	2755	2755	2755	0
645	20240118	103200	43157640	2755	2755	2755	2755	0
646	20240118	103100	43157640	2755	2745	2755	2740	341
647	20240118	103000	42222095	2755	2755	2755	2755	1
648	20240118	102900	42219340	2755	2755	2755	2755	0
649	20240118	102800	42219340	2755	2755	2755	2755	0
650	20240118	102700	42219340	2755	2755	2755	2755	10
651	20240118	102600	42191790	2765	2765	2765	2765	0
652	20240118	102500	42191790	2765	2765	2765	2765	0
653	20240118	102400	42191790	2765	2765	2765	2765	0
654	20240118	102300	42191790	2765	2765	2765	2765	0
655	20240118	102200	42191790	2765	2745	2765	2745	5
656	20240118	102100	42178045	2765	2765	2765	2765	1
657	20240118	102000	42175280	2770	2770	2770	2770	0
658	20240118	101900	42175280	2770	2770	2770	2770	0
659	20240118	101800	42175280	2770	2770	2770	2770	0
660	20240118	101700	42175280	2770	2770	2770	2770	35
661	20240118	101600	42078330	2770	2750	2770	2750	499
662	20240118	101500	40705860	2775	2775	2775	2775	0
663	20240118	101400	40705860	2775	2775	2775	2775	20
664	20240118	101300	40650360	2775	2775	2775	2775	0
665	20240118	101200	40650360	2775	2775	2775	2775	5
666	20240118	101100	40636485	2770	2770	2770	2770	50
667	20240118	101000	40497985	2770	2765	2770	2765	61
668	20240118	100900	40329070	2765	2750	2765	2750	521
669	20240118	100800	38894820	2750	2750	2750	2750	36
670	20240118	100700	38795820	2750	2750	2750	2750	84
671	20240118	100600	38564820	2750	2750	2750	2750	0
672	20240118	100500	38564820	2750	2750	2750	2750	0
673	20240118	100400	38564820	2750	2750	2750	2750	0
674	20240118	100300	38564820	2750	2750	2750	2750	0
675	20240118	100200	38564820	2750	2750	2750	2750	0
676	20240118	100100	38564820	2750	2750	2750	2750	1510
677	20240118	100000	34412320	2750	2750	2750	2750	10
678	20240118	095900	34384820	2745	2745	2745	2745	0
679	20240118	095800	34384820	2745	2745	2745	2745	12
680	20240118	095700	34351880	2745	2745	2745	2745	2
681	20240118	095600	34346390	2745	2745	2745	2745	0
682	20240118	095500	34346390	2745	2745	2745	2745	0
683	20240118	095400	34346390	2745	2745	2745	2745	36
684	20240118	095300	34247570	2740	2740	2740	2740	0
685	20240118	095200	34247570	2740	2740	2740	2740	15
686	20240118	095100	34206470	2745	2745	2745	2745	1
687	20240118	095000	34203725	2745	2740	2745	2740	366
688	20240118	094900	33200735	2740	2740	2740	2740	169
689	20240118	094800	32737675	2740	2740	2740	2740	0
690	20240118	094700	32737675	2740	2740	2740	2740	100
691	20240118	094600	32463675	2740	2740	2740	2740	3
692	20240118	094500	32455455	2740	2740	2740	2740	0
693	20240118	094400	32455455	2740	2740	2740	2740	7
694	20240118	094300	32436275	2740	2735	2740	2735	110
695	20240118	094200	32135080	2730	2725	2730	2725	898
696	20240118	094100	29687530	2735	2735	2735	2735	0
697	20240118	094000	29687530	2735	2735	2735	2735	0
698	20240118	093900	29687530	2735	2735	2735	2735	2
699	20240118	093800	29682060	2735	2735	2735	2735	4
700	20240118	093700	29671120	2735	2735	2735	2735	2
701	20240118	093600	29665650	2735	2735	2735	2735	1
702	20240118	093500	29662915	2730	2730	2730	2730	50
703	20240118	093400	29526415	2740	2740	2740	2740	1
704	20240118	093300	29523675	2735	2735	2740	2735	366
705	20240118	093200	28522660	2735	2730	2735	2730	301
706	20240118	093100	27700925	2730	2730	2730	2730	114
707	20240118	093000	27389705	2730	2730	2730	2730	0
708	20240118	092900	27389705	2730	2720	2730	2720	13
709	20240118	092800	27354335	2720	2720	2720	2720	0
710	20240118	092700	27354335	2720	2720	2720	2720	0
711	20240118	092600	27354335	2720	2720	2720	2720	3
712	20240118	092500	27346175	2715	2715	2715	2715	100
713	20240118	092400	27074675	2720	2720	2720	2720	0
714	20240118	092300	27074675	2720	2720	2720	2720	0
715	20240118	092200	27074675	2720	2720	2720	2720	0
716	20240118	092100	27074675	2720	2720	2720	2720	51
717	20240118	092000	26935955	2720	2720	2720	2720	51
718	20240118	091900	26797235	2720	2720	2720	2720	140
719	20240118	091800	26416435	2720	2720	2720	2720	10
720	20240118	091700	26389235	2710	2720	2720	2710	79
721	20240118	091600	26174365	2720	2720	2720	2720	103
722	20240118	091500	25894205	2720	2720	2720	2720	1
723	20240118	091400	25891485	2705	2705	2705	2705	5
724	20240118	091300	25877960	2705	2705	2705	2705	370
725	20240118	091200	24877110	2720	2720	2720	2720	11
726	20240118	091100	24847190	2705	2705	2720	2705	701
727	20240118	091000	22950970	2720	2720	2720	2720	1
728	20240118	090900	22948250	2720	2705	2720	2705	38
729	20240118	090800	22845445	2720	2720	2720	2720	27
730	20240118	090700	22772005	2720	2720	2720	2720	1
731	20240118	090600	22769285	2720	2720	2720	2720	0
732	20240118	090500	22769285	2720	2720	2720	2720	6
733	20240118	090400	22752965	2720	2720	2720	2720	109
734	20240118	090300	22456485	2720	2710	2720	2710	1002
735	20240118	090200	19741055	2720	2720	2720	2720	0
736	20240118	090100	19741055	2720	2710	2720	2710	230
737	20240118	090000	19117740	2765	2690	2765	2690	7090